Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 121.30 | 122.02 | 118.64 | 119.94 | 653,086 | -1.37(-1.13%) |
Jun 06, 2024 | 124.33 | 124.68 | 120.52 | 121.31 | 813,194 | -2.44(-1.97%) |
Jun 05, 2024 | 118.00 | 124.37 | 116.28 | 123.75 | 1,259,078 | +4.54(+3.81%) |
Jun 04, 2024 | 121.53 | 122.69 | 118.37 | 119.21 | 1,269,763 | -3.23(-2.64%) |
Jun 03, 2024 | 121.15 | 122.76 | 120.76 | 122.44 | 1,407,563 | +2.47(+2.06%) |
May 31, 2024 | 115.40 | 120.04 | 115.37 | 119.97 | 886,115 | +5.01(+4.36%) |
May 30, 2024 | 115.33 | 116.34 | 114.17 | 114.96 | 673,971 | -0.19(-0.16%) |
May 29, 2024 | 113.46 | 116.37 | 113.46 | 115.15 | 584,668 | +0.40(+0.35%) |
May 28, 2024 | 115.54 | 116.28 | 113.48 | 114.75 | 619,197 | -0.55(-0.48%) |
May 24, 2024 | 113.21 | 115.68 | 112.89 | 115.30 | 601,653 | +3.18(+2.84%) |
May 23, 2024 | 111.42 | 112.33 | 109.34 | 112.12 | 736,106 | +0.89(+0.80%) |
May 22, 2024 | 112.84 | 114.12 | 110.55 | 111.23 | 696,199 | -2.86(-2.51%) |
May 21, 2024 | 113.64 | 114.19 | 112.99 | 114.09 | 650,029 | +0.04(+0.04%) |
May 20, 2024 | 114.28 | 114.84 | 112.95 | 114.05 | 645,689 | +0.01(+0.01%) |
May 17, 2024 | 116.28 | 116.70 | 113.71 | 114.04 | 589,171 | -2.30(-1.98%) |
May 16, 2024 | 115.84 | 117.11 | 115.84 | 116.34 | 563,260 | -0.20(-0.17%) |
May 15, 2024 | 116.86 | 117.21 | 116.11 | 116.54 | 629,090 | +0.27(+0.23%) |
May 14, 2024 | 114.96 | 116.33 | 113.99 | 116.27 | 509,038 | +2.76(+2.43%) |
May 13, 2024 | 114.90 | 115.37 | 113.42 | 113.51 | 548,198 | -0.46(-0.40%) |
May 10, 2024 | 115.42 | 115.92 | 113.64 | 113.97 | 656,419 | -1.39(-1.20%) |
May 09, 2024 | 113.91 | 115.58 | 113.63 | 115.36 | 431,804 | +1.45(+1.27%) |
May 08, 2024 | 112.53 | 113.99 | 111.92 | 113.91 | 603,871 | +0.37(+0.33%) |
May 07, 2024 | 114.96 | 116.11 | 113.36 | 113.54 | 545,675 | -0.98(-0.86%) |
May 06, 2024 | 114.32 | 114.88 | 113.40 | 114.52 | 647,802 | +1.34(+1.18%) |
May 03, 2024 | 112.56 | 114.42 | 111.72 | 113.18 | 531,516 | +2.66(+2.41%) |
May 02, 2024 | 111.38 | 111.47 | 109.48 | 110.53 | 726,541 | +0.86(+0.78%) |
May 01, 2024 | 108.45 | 111.48 | 107.54 | 109.67 | 807,762 | +0.90(+0.83%) |
Apr 30, 2024 | 110.84 | 111.28 | 108.71 | 108.77 | 847,962 | -4.10(-3.63%) |
Apr 29, 2024 | 112.05 | 112.87 | 111.03 | 112.86 | 750,021 | +1.87(+1.68%) |
Apr 26, 2024 | 111.31 | 112.23 | 110.27 | 111.00 | 812,028 | +0.24(+0.22%) |
Apr 25, 2024 | 111.64 | 111.64 | 109.67 | 110.75 | 767,640 | -2.08(-1.84%) |
Apr 24, 2024 | 113.04 | 114.73 | 111.64 | 112.83 | 871,273 | +0.23(+0.20%) |
Apr 23, 2024 | 110.28 | 113.45 | 110.00 | 112.61 | 1,031,852 | +3.07(+2.80%) |
Apr 22, 2024 | 107.73 | 110.59 | 107.00 | 109.54 | 1,151,269 | +2.79(+2.61%) |
Apr 19, 2024 | 106.01 | 107.43 | 105.40 | 106.75 | 916,003 | +0.47(+0.44%) |
Apr 18, 2024 | 106.28 | 108.19 | 105.95 | 106.28 | 895,482 | +0.56(+0.53%) |
Apr 17, 2024 | 108.27 | 108.30 | 105.58 | 105.72 | 944,518 | -1.85(-1.72%) |
Apr 16, 2024 | 105.49 | 108.23 | 105.49 | 107.57 | 1,025,702 | +1.27(+1.19%) |
Apr 15, 2024 | 108.30 | 108.94 | 106.22 | 106.30 | 1,065,587 | +0.74(+0.70%) |
Apr 12, 2024 | 106.97 | 107.37 | 105.45 | 105.56 | 1,079,312 | -2.79(-2.57%) |
Apr 11, 2024 | 110.17 | 110.38 | 108.09 | 108.35 | 1,111,848 | -1.37(-1.25%) |
Apr 10, 2024 | 108.11 | 110.98 | 107.64 | 109.72 | 1,592,646 | -0.77(-0.70%) |
Apr 09, 2024 | 110.27 | 110.66 | 108.93 | 110.48 | 1,055,303 | +1.19(+1.09%) |
Apr 08, 2024 | 112.73 | 113.83 | 109.02 | 109.30 | 1,515,242 | +0.67(+0.62%) |
Apr 05, 2024 | 106.36 | 108.76 | 105.99 | 108.63 | 1,597,030 | +2.27(+2.13%) |
Apr 04, 2024 | 106.74 | 108.64 | 104.89 | 106.36 | 2,192,580 | +0.90(+0.85%) |
Apr 03, 2024 | 107.98 | 109.27 | 104.69 | 105.46 | 2,385,852 | -3.19(-2.94%) |
Apr 02, 2024 | 111.47 | 113.28 | 105.36 | 108.65 | 6,741,999 | -31.04(-22.22%) |
Apr 01, 2024 | 140.12 | 141.11 | 138.25 | 139.69 | 3,013,860 | -0.88(-0.63%) |
Mar 28, 2024 | 139.57 | 140.71 | 139.12 | 140.57 | 898,077 | +1.21(+0.87%) |
Mar 27, 2024 | 138.62 | 139.42 | 136.59 | 139.36 | 898,066 | +2.41(+1.76%) |
Mar 26, 2024 | 136.50 | 137.85 | 135.51 | 136.95 | 738,359 | +2.22(+1.65%) |
Mar 25, 2024 | 133.72 | 136.66 | 133.72 | 134.73 | 811,719 | +0.42(+0.31%) |
Mar 22, 2024 | 136.61 | 136.70 | 133.99 | 134.31 | 740,568 | -3.60(-2.61%) |
Mar 21, 2024 | 138.44 | 138.66 | 136.49 | 137.91 | 610,902 | +0.55(+0.40%) |
Mar 20, 2024 | 132.36 | 137.86 | 131.74 | 137.36 | 1,006,894 | +4.95(+3.74%) |
Mar 19, 2024 | 128.28 | 132.45 | 128.14 | 132.41 | 1,174,531 | +3.64(+2.83%) |
Mar 18, 2024 | 130.93 | 131.67 | 128.47 | 128.77 | 965,653 | -2.11(-1.61%) |
Mar 15, 2024 | 130.85 | 131.89 | 130.32 | 130.88 | 1,237,399 | -0.36(-0.27%) |
Mar 14, 2024 | 132.21 | 132.21 | 129.46 | 131.24 | 1,096,076 | -0.72(-0.54%) |
Mar 13, 2024 | 132.25 | 133.43 | 131.31 | 131.96 | 1,613,148 | -0.37(-0.28%) |
Mar 12, 2024 | 130.95 | 132.80 | 129.96 | 132.33 | 750,321 | +1.81(+1.39%) |
Mar 11, 2024 | 132.53 | 132.65 | 128.78 | 130.52 | 1,126,785 | -3.77(-2.81%) |
Mar 08, 2024 | 136.32 | 137.09 | 133.19 | 134.29 | 640,765 | -1.17(-0.86%) |
Mar 07, 2024 | 136.03 | 136.29 | 133.82 | 135.46 | 738,194 | +0.08(+0.06%) |
Mar 06, 2024 | 138.71 | 138.74 | 134.70 | 135.38 | 638,565 | -2.59(-1.88%) |
Mar 05, 2024 | 136.55 | 139.28 | 136.55 | 137.97 | 363,873 | +0.41(+0.30%) |
Mar 04, 2024 | 138.65 | 139.51 | 137.02 | 137.56 | 434,463 | -0.20(-0.15%) |
Mar 01, 2024 | 137.02 | 138.20 | 134.69 | 137.76 | 498,187 | +1.17(+0.86%) |
Feb 29, 2024 | 137.14 | 137.65 | 135.11 | 136.59 | 725,000 | -0.27(-0.20%) |
Feb 28, 2024 | 134.97 | 137.26 | 133.75 | 136.86 | 461,240 | -0.19(-0.14%) |
Feb 27, 2024 | 137.68 | 139.10 | 136.47 | 137.05 | 638,895 | +1.11(+0.82%) |
Feb 26, 2024 | 135.91 | 137.73 | 134.78 | 135.94 | 521,643 | +0.07(+0.05%) |
Feb 23, 2024 | 134.92 | 136.63 | 134.69 | 135.87 | 342,724 | +1.28(+0.95%) |
Feb 22, 2024 | 134.58 | 136.28 | 133.28 | 134.59 | 506,524 | +3.47(+2.64%) |
Feb 21, 2024 | 128.54 | 131.26 | 127.83 | 131.12 | 492,481 | +2.04(+1.58%) |
Feb 20, 2024 | 130.14 | 131.14 | 127.94 | 129.08 | 531,215 | -2.50(-1.90%) |
Feb 16, 2024 | 130.58 | 132.01 | 128.22 | 131.58 | 622,917 | +3.58(+2.80%) |
Feb 15, 2024 | 129.34 | 129.57 | 127.78 | 128.00 | 594,573 | -0.44(-0.34%) |
Feb 14, 2024 | 128.99 | 129.16 | 126.25 | 128.44 | 564,928 | +1.22(+0.96%) |
Feb 13, 2024 | 126.36 | 127.48 | 124.81 | 127.22 | 538,612 | -2.31(-1.78%) |
Feb 12, 2024 | 127.69 | 130.86 | 127.58 | 129.53 | 737,360 | +1.85(+1.45%) |
Feb 09, 2024 | 126.35 | 127.86 | 125.69 | 127.69 | 656,920 | +0.70(+0.55%) |
Feb 08, 2024 | 123.24 | 128.62 | 122.23 | 126.98 | 934,048 | +7.27(+6.07%) |
Feb 07, 2024 | 120.31 | 121.03 | 118.65 | 119.72 | 670,719 | -0.93(-0.77%) |
Feb 06, 2024 | 121.03 | 122.43 | 120.55 | 120.65 | 448,312 | -0.10(-0.08%) |
Feb 05, 2024 | 119.93 | 120.98 | 118.41 | 120.75 | 583,578 | -0.56(-0.46%) |
Feb 02, 2024 | 121.07 | 122.59 | 118.81 | 121.31 | 861,979 | -1.86(-1.51%) |
Feb 01, 2024 | 121.46 | 123.54 | 119.79 | 123.17 | 936,054 | +2.98(+2.48%) |
Jan 31, 2024 | 123.24 | 123.38 | 119.20 | 120.19 | 1,025,879 | -3.69(-2.98%) |
Jan 30, 2024 | 125.43 | 125.61 | 123.44 | 123.88 | 761,031 | -2.08(-1.65%) |
Jan 29, 2024 | 123.06 | 126.23 | 122.30 | 125.96 | 768,473 | +2.67(+2.16%) |
Jan 26, 2024 | 121.17 | 124.07 | 120.43 | 123.29 | 1,008,771 | +3.98(+3.33%) |
Jan 25, 2024 | 117.93 | 120.64 | 117.93 | 119.31 | 820,140 | +1.82(+1.55%) |
Jan 24, 2024 | 120.60 | 120.71 | 117.43 | 117.49 | 648,251 | -1.58(-1.33%) |
Jan 23, 2024 | 121.05 | 121.82 | 118.18 | 119.07 | 753,979 | -0.52(-0.43%) |
Jan 22, 2024 | 120.86 | 121.60 | 118.15 | 119.59 | 938,386 | -1.12(-0.93%) |
Jan 19, 2024 | 117.85 | 120.98 | 116.94 | 120.71 | 886,176 | +2.88(+2.44%) |
Jan 18, 2024 | 117.93 | 117.99 | 115.41 | 117.83 | 934,039 | +1.21(+1.04%) |
Jan 17, 2024 | 117.45 | 118.49 | 115.42 | 116.62 | 1,155,551 | -2.29(-1.92%) |
Jan 16, 2024 | 118.61 | 119.04 | 116.98 | 118.91 | 1,038,746 | -0.98(-0.82%) |
Jan 12, 2024 | 123.08 | 123.08 | 118.87 | 119.89 | 656,073 | -3.11(-2.53%) |
Jan 11, 2024 | 122.07 | 123.15 | 119.93 | 123.00 | 924,283 | +0.43(+0.35%) |
Jan 10, 2024 | 121.07 | 123.12 | 120.33 | 122.57 | 636,082 | +1.74(+1.44%) |
Jan 09, 2024 | 119.24 | 121.63 | 119.24 | 120.83 | 652,451 | +0.14(+0.12%) |
Jan 08, 2024 | 118.05 | 121.27 | 117.05 | 120.69 | 764,324 | +3.76(+3.21%) |
Jan 05, 2024 | 117.16 | 120.59 | 116.64 | 116.93 | 913,369 | -0.25(-0.21%) |
Jan 04, 2024 | 118.27 | 118.69 | 116.96 | 117.18 | 779,641 | -0.38(-0.32%) |
Jan 03, 2024 | 118.75 | 120.61 | 117.45 | 117.56 | 1,100,523 | -4.20(-3.45%) |